Mercado fechado

Sampo Oyj (SAMPO.HE)

Helsinki - Helsinki Preço em Tempo Real. Moeda em EUR.
Adicionar à lista
40,53+0,05 (+0,12%)
No fechamento: 06:29PM EEST
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202440,4840,5940,2840,5340,53339.703
16 de mai. de 202440,0940,6140,0840,4840,48551.399
15 de mai. de 202439,5440,1539,5340,0940,09929.590
14 de mai. de 202439,6339,7539,3139,3639,36680.831
13 de mai. de 202439,7540,0939,5239,7639,76791.974
10 de mai. de 202438,7739,4338,7039,4339,43843.496
08 de mai. de 202437,6638,6637,6638,5538,55785.563
07 de mai. de 202438,3638,7337,6637,6637,661.286.453
06 de mai. de 202437,7938,3337,7338,2838,28594.985
03 de mai. de 202437,7438,0037,5437,6037,60511.416
02 de mai. de 202437,9238,0337,3837,7437,74911.766
30 de abr. de 202438,4038,4837,7137,9237,92848.277
29 de abr. de 202438,0938,6238,0938,4038,40681.684
26 de abr. de 202438,0138,4238,0038,0438,04720.800
26 de abr. de 20240.2 Dividendo
25 de abr. de 202440,3840,3839,4639,6139,41772.433
24 de abr. de 202440,7240,7440,3340,3840,18490.007
23 de abr. de 202440,3740,7640,2140,7040,49699.087
22 de abr. de 202439,9040,3339,8040,3040,10777.885
19 de abr. de 202439,4739,8739,2639,8739,671.357.077
18 de abr. de 202439,6839,8339,4539,4539,25521.211
17 de abr. de 202439,4540,1439,4239,5739,37564.927
16 de abr. de 202439,5739,9439,2939,4139,21681.052
15 de abr. de 202439,5139,7339,3639,4739,27427.368
12 de abr. de 202439,4439,6839,1839,4139,21548.730
11 de abr. de 202439,2739,7939,1739,4739,27605.965
10 de abr. de 202439,5739,7139,1639,2739,07477.982
09 de abr. de 202439,6540,0039,5139,6339,43547.008
08 de abr. de 202439,8539,9639,5739,6539,45555.010
05 de abr. de 202439,0839,9439,0239,8539,65748.563
04 de abr. de 202439,4639,6639,1239,2039,00848.154
03 de abr. de 202439,4539,7139,3439,4639,26646.074
02 de abr. de 202439,4839,7839,3939,4239,22851.399
28 de mar. de 202440,0140,2439,3939,5139,321.081.097
27 de mar. de 202440,3740,6540,2240,2840,08804.030
26 de mar. de 202440,5140,6340,1740,6340,42433.870
25 de mar. de 202440,1540,5639,8040,5140,30458.048
22 de mar. de 202440,4040,6340,1340,3640,16460.651
21 de mar. de 202440,4240,5040,0040,4440,24545.194
20 de mar. de 202440,3940,5640,2340,4240,22388.568
19 de mar. de 202440,6240,6740,1940,4840,28607.821
18 de mar. de 202441,0041,0040,3040,6240,41388.171
15 de mar. de 202440,6741,0640,6241,0040,791.369.841
14 de mar. de 202440,4640,7440,3140,6740,46615.906
13 de mar. de 202440,2540,6740,1940,4640,26679.201
12 de mar. de 202440,1140,3639,7740,2540,05872.277
11 de mar. de 202439,9040,2439,7940,0339,83501.200
08 de mar. de 202439,5739,9739,4439,8539,65640.229
07 de mar. de 202440,6140,6739,5739,5739,37926.386
06 de mar. de 202441,3341,4239,7240,5440,341.109.908
05 de mar. de 202440,9541,5840,9341,4741,27500.262
04 de mar. de 202441,2941,3540,9740,9740,76450.823
01 de mar. de 202441,3741,5341,2841,3341,12381.537
29 de fev. de 202440,9441,3840,8541,3741,162.104.767
28 de fev. de 202441,1341,3940,8840,8840,68699.872
27 de fev. de 202441,2841,3840,9941,1540,94371.492
26 de fev. de 202441,1941,5840,9741,2841,07634.619
23 de fev. de 202441,4241,4440,7441,1940,98717.179
22 de fev. de 202441,6441,8041,3341,3541,14504.627
21 de fev. de 202441,4241,6541,3841,5341,33399.681
20 de fev. de 202441,2641,5241,1541,4741,27617.765
19 de fev. de 202441,4641,5441,0641,2841,08346.605
16 de fev. de 202440,8841,5340,8841,5341,32598.413
15 de fev. de 202440,6040,9440,3240,8440,63496.125
14 de fev. de 202440,6040,6240,0540,5640,35537.291
13 de fev. de 202440,0140,7140,0140,5840,38755.473
12 de fev. de 202439,9440,1539,6240,1239,91344.072
09 de fev. de 202439,6240,0139,4939,9039,70693.455
08 de fev. de 202438,9739,8138,9039,7439,541.125.537
07 de fev. de 202438,9039,1338,7638,7838,59558.906
06 de fev. de 202438,9439,1238,6938,9038,70531.486
05 de fev. de 202438,8338,9838,5638,9438,75567.178
02 de fev. de 202438,7438,9638,5438,8238,62546.682
01 de fev. de 202438,4938,9738,4938,6338,43602.717
31 de jan. de 202438,6538,9438,6538,7838,59810.108
30 de jan. de 202438,3238,8138,2738,5438,35631.128
29 de jan. de 202438,4238,6338,2238,5938,40498.948
26 de jan. de 202438,3538,8338,2838,4238,23661.554
25 de jan. de 202438,3538,4938,1738,3538,16638.639
24 de jan. de 202438,1638,4738,0638,3138,12736.999
23 de jan. de 202438,7238,7238,2138,3738,18623.298
22 de jan. de 202438,2638,7438,2438,7438,54449.941
19 de jan. de 202438,5638,6938,1338,2438,04474.636
18 de jan. de 202438,5338,5838,1538,4738,28551.326
17 de jan. de 202438,6038,6238,0338,5638,37692.084
16 de jan. de 202438,6738,8538,4438,7238,52531.061
15 de jan. de 202438,7839,0838,7638,9738,77291.892
12 de jan. de 202438,6938,9438,6738,7838,58462.803
11 de jan. de 202439,3539,3638,5838,6338,44762.414
10 de jan. de 202439,4039,4039,0839,2739,07500.946
09 de jan. de 202439,6939,7639,1339,4939,29572.457
08 de jan. de 202439,6939,8539,4239,6939,49534.329
05 de jan. de 202439,7039,8939,5139,6939,49364.986
04 de jan. de 202439,7040,1339,7039,8839,68590.775
03 de jan. de 202440,0040,2739,6239,7039,50495.030
02 de jan. de 202439,6140,1539,6140,1439,94521.623
29 de dez. de 202339,5739,7239,5139,5839,38181.241
28 de dez. de 202339,6039,8439,5439,5839,38417.525
27 de dez. de 202339,4839,7339,4439,6739,47430.292
22 de dez. de 202339,4039,6339,1739,4939,30393.188
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...